U.S. markets closed

NVIDIA Corporation (NVDA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
887.47-16.65 (-1.84%)
Al cierre: 04:00PM EDT
888.96 +1.49 (+0.17%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Golpe:705.00
Opciones de comprapor10 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NVDA240510C007050002024-05-06 3:56PM EDT2024-05-10214.80181.25184.050.00-428180.27%
NVDA240517C007050002024-05-09 10:08AM EDT2024-05-17187.80179.90186.20-11.65-5.84%101,07274.39%
NVDA240524C007050002024-05-09 10:50AM EDT2024-05-24188.25186.55188.20-25.85-12.07%282381.70%
NVDA240531C007050002024-05-07 10:21AM EDT2024-05-31194.20188.15189.800.00-1772.55%
NVDA240614C007050002024-05-03 2:14PM EDT2024-06-14199.06192.20194.550.00-2165.85%
NVDA240621C007050002024-05-09 12:01PM EDT2024-06-21195.88194.50196.15-13.92-6.63%255163.51%
NVDA240719C007050002024-05-07 1:16PM EDT2024-07-19229.00202.75204.300.00-24258.88%
NVDA250117C007050002024-05-09 12:59PM EDT2025-01-17263.30257.70259.75-7.96-2.93%135157.57%
NVDA250221C007050002024-04-30 9:48AM EDT2025-02-21262.10266.90269.100.00-15457.76%
NVDA250620C007050002024-05-06 12:13PM EDT2025-06-20321.94294.05296.550.00-112857.86%
NVDA251219C007050002024-04-26 10:11AM EDT2025-12-19311.55329.90332.400.00-29858.13%
Opciones de ventapor10 de mayo de 2024
Nombre del contratoFecha de última operaciónFecha de vencimientoÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
NVDA240510P007050002024-05-09 3:07PM EDT2024-05-100.020.010.02-0.02-50.00%18335140.63%
NVDA240517P007050002024-05-09 2:59PM EDT2024-05-170.230.200.25-0.01-4.17%3462,51865.48%
NVDA240524P007050002024-05-09 3:49PM EDT2024-05-243.122.923.20+0.37+13.45%2977873.24%
NVDA240531P007050002024-05-09 1:40PM EDT2024-05-314.123.904.25+0.33+8.71%1018564.53%
NVDA240607P007050002024-05-09 3:50PM EDT2024-06-075.305.255.65+0.25+4.95%158260.35%
NVDA240614P007050002024-05-09 3:17PM EDT2024-06-147.056.907.35-0.65-8.44%4658.14%
NVDA240621P007050002024-05-09 3:57PM EDT2024-06-218.258.008.50+0.60+7.84%2854655.44%
NVDA240719P007050002024-05-09 11:43AM EDT2024-07-1913.1913.1013.45+0.54+4.27%418350.18%
NVDA250117P007050002024-05-08 11:07AM EDT2025-01-1747.2049.2549.900.00-135245.72%
NVDA250221P007050002024-05-01 1:37PM EDT2025-02-2172.1755.0556.100.00-15945.54%
NVDA250620P007050002024-04-26 3:50PM EDT2025-06-2077.3171.7572.850.00-165744.23%
NVDA251219P007050002024-03-25 10:11AM EDT2025-12-1990.00104.55105.950.00-14346.19%